Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.14	52.16	51.45	52.12	17,810	-0.08(-0.16%)
May 30, 2017	52.37	52.37	52.19	52.20	10,452	-0.33(-0.62%)
May 26, 2017	52.52	52.55	52.32	52.53	12,362	-0.04(-0.07%)
May 25, 2017	52.72	52.85	52.34	52.57	15,915	+0.07(+0.13%)
May 24, 2017	52.49	52.76	52.36	52.50	12,416	+0.02(+0.03%)
May 23, 2017	52.51	52.54	52.11	52.48	11,251	+0.18(+0.34%)
May 22, 2017	52.02	52.36	52.02	52.30	18,292	+0.38(+0.73%)
May 19, 2017	51.72	52.16	51.72	51.92	19,966	+0.24(+0.46%)
May 18, 2017	51.44	51.74	51.29	51.68	9,992	+0.01(+0.03%)
May 17, 2017	52.04	52.17	51.48	51.67	29,339	-1.09(-2.07%)
May 16, 2017	52.94	52.94	52.62	52.76	11,479	-0.11(-0.20%)
May 15, 2017	52.74	53.06	52.74	52.87	16,607	+0.31(+0.59%)
May 12, 2017	52.88	52.88	52.50	52.56	30,020	-0.43(-0.81%)
May 11, 2017	53.22	53.22	52.66	52.99	16,927	-0.53(-1.00%)
May 10, 2017	53.18	53.56	53.18	53.52	20,291	+0.33(+0.63%)
May 09, 2017	53.14	53.34	53.07	53.19	13,311	+0.14(+0.27%)
May 08, 2017	53.19	53.25	52.92	53.05	14,291	-0.18(-0.33%)
May 05, 2017	53.02	53.23	52.87	53.22	16,587	+0.34(+0.63%)
May 04, 2017	53.16	53.16	52.53	52.89	16,663	-0.11(-0.21%)
May 03, 2017	53.04	53.18	52.79	53.00	15,717	-0.31(-0.57%)
May 02, 2017	53.45	53.51	53.18	53.31	19,047	-0.12(-0.23%)
May 01, 2017	53.56	53.61	53.10	53.43	16,161	+0.09(+0.16%)
Apr 28, 2017	53.75	53.75	53.34	53.34	27,345	-0.75(-1.38%)
Apr 27, 2017	54.36	54.36	53.93	54.09	11,990	-0.07(-0.13%)
Apr 26, 2017	53.81	54.48	53.78	54.16	22,213	+0.40(+0.73%)
Apr 25, 2017	53.75	54.04	53.75	53.77	29,051	+0.44(+0.82%)
Apr 24, 2017	53.28	53.47	53.22	53.33	20,674	+0.63(+1.20%)
Apr 21, 2017	52.57	52.82	52.52	52.69	21,713	-0.23(-0.43%)
Apr 20, 2017	52.40	52.94	52.38	52.92	20,185	+0.75(+1.43%)
Apr 19, 2017	52.14	52.52	52.14	52.17	17,729	+0.26(+0.50%)
Apr 18, 2017	51.64	51.96	51.57	51.91	14,451	+0.06(+0.12%)
Apr 17, 2017	51.39	51.85	51.31	51.85	12,813	+0.55(+1.06%)
Apr 13, 2017	51.84	51.91	51.22	51.30	31,698	-0.58(-1.11%)
Apr 12, 2017	52.47	52.49	51.88	51.88	18,720	-0.82(-1.55%)
Apr 11, 2017	52.09	52.71	51.99	52.70	22,904	+0.46(+0.88%)
Apr 10, 2017	51.98	52.52	51.97	52.24	20,996	+0.21(+0.41%)
Apr 07, 2017	51.98	52.10	51.79	52.03	19,597	-0.05(-0.10%)
Apr 06, 2017	51.61	52.09	51.61	52.08	8,404	+0.59(+1.14%)
Apr 05, 2017	52.35	52.57	51.42	51.49	82,465	-0.46(-0.89%)
Apr 04, 2017	52.04	52.22	51.84	51.96	27,302	-0.04(-0.08%)
Apr 03, 2017	53.22	53.22	51.98	52.00	41,145	-1.04(-1.97%)
Mar 31, 2017	52.93	53.21	52.81	53.04	12,493	+0.18(+0.34%)
Mar 30, 2017	52.50	52.93	52.50	52.87	14,940	+0.42(+0.80%)
Mar 29, 2017	52.22	52.55	52.16	52.44	19,743	+0.17(+0.33%)
Mar 28, 2017	51.68	52.28	51.58	52.27	16,548	+0.43(+0.83%)
Mar 27, 2017	51.10	51.92	51.04	51.84	22,753	+0.03(+0.06%)
Mar 24, 2017	51.98	52.12	51.59	51.81	33,151	-0.03(-0.05%)
Mar 23, 2017	51.40	52.12	51.40	51.84	18,132	+0.42(+0.82%)
Mar 22, 2017	51.56	51.57	51.05	51.41	33,228	-0.22(-0.43%)
Mar 21, 2017	53.24	53.24	51.63	51.64	33,912	-1.28(-2.41%)
Mar 20, 2017	53.34	53.34	52.86	52.91	26,696	-0.42(-0.78%)
Mar 17, 2017	53.07	53.40	52.73	53.33	18,568	+0.27(+0.52%)
Mar 16, 2017	53.07	53.22	52.94	53.05	15,278	+0.12(+0.23%)
Mar 15, 2017	52.40	53.01	52.40	52.93	29,740	+0.75(+1.43%)
Mar 14, 2017	52.02	52.25	51.69	52.18	30,604	-0.09(-0.17%)
Mar 13, 2017	52.17	52.51	52.17	52.27	22,702	+0.08(+0.15%)
Mar 10, 2017	52.34	52.35	51.87	52.19	26,657	+0.28(+0.55%)
Mar 09, 2017	52.19	52.32	51.85	51.91	17,795	-0.39(-0.75%)
Mar 08, 2017	52.82	52.82	52.30	52.30	16,454	-0.32(-0.61%)
Mar 07, 2017	52.95	52.95	52.62	52.62	25,235	-0.46(-0.87%)
Mar 06, 2017	53.28	53.28	52.88	53.09	39,084	-0.50(-0.93%)
Mar 03, 2017	53.88	53.92	53.35	53.59	23,747	-0.23(-0.43%)
Mar 02, 2017	54.34	54.34	53.81	53.82	20,943	-0.58(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.